Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearfield Inc (NQ: CLFD )

37.35 +5.44 (+17.06%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.250 1.350 1.250 1.300 7,976 +0.05(+3.99%)
Apr 29, 2009 1.180 1.330 1.180 1.250 26,536 -0.02(-1.57%)
Apr 28, 2009 1.340 1.340 1.270 1.270 7,667 +0.01(+0.79%)
Apr 27, 2009 1.280 1.300 1.260 1.260 9,300 -0.06(-4.55%)
Apr 24, 2009 1.320 1.390 1.240 1.320 44,768 +0.02(+1.54%)
Apr 23, 2009 1.300 1.300 1.230 1.300 8,088 +0.00(+0.00%)
Apr 22, 2009 1.300 1.320 1.261 1.300 10,115 +0.00(+0.00%)
Apr 21, 2009 1.270 1.300 1.230 1.300 15,311 +0.01(+0.78%)
Apr 20, 2009 1.250 1.300 1.250 1.290 8,241 +0.00(+0.01%)
Apr 17, 2009 1.260 1.290 1.250 1.290 8,200 +0.03(+2.37%)
Apr 16, 2009 1.300 1.300 1.260 1.260 38,536 -0.06(-4.55%)
Apr 15, 2009 1.310 1.340 1.280 1.320 13,000 +0.03(+2.33%)
Apr 14, 2009 1.170 1.300 1.170 1.290 25,541 +0.09(+7.50%)
Apr 13, 2009 1.140 1.220 1.140 1.200 15,000 -0.04(-3.17%)
Apr 09, 2009 1.210 1.280 1.060 1.239 18,986 +0.10(+8.71%)
Apr 08, 2009 1.230 1.230 1.140 1.140 965 +0.01(+0.88%)
Apr 07, 2009 1.170 1.261 1.090 1.130 10,303 -0.05(-4.24%)
Apr 06, 2009 1.300 1.300 1.170 1.180 5,250 -0.12(-9.22%)
Apr 03, 2009 1.290 1.340 1.250 1.300 21,000 -0.00(-0.01%)
Apr 02, 2009 1.150 1.300 1.110 1.300 37,465 +0.21(+19.27%)
Apr 01, 2009 1.140 1.190 1.090 1.090 11,600 -0.03(-2.67%)
Mar 31, 2009 1.140 1.140 1.060 1.120 12,654 +0.01(+0.89%)
Mar 30, 2009 1.120 1.120 1.080 1.110 1,300 -0.07(-5.93%)
Mar 26, 2009 1.100 1.180 1.080 1.180 18,559 +0.03(+2.61%)
Mar 25, 2009 1.150 1.160 1.100 1.150 17,013 -0.05(-4.17%)
Mar 24, 2009 1.190 1.200 1.000 1.200 15,300 +0.01(+0.84%)
Mar 23, 2009 1.150 1.190 1.120 1.190 5,900 +0.04(+3.48%)
Mar 20, 2009 1.120 1.150 1.090 1.150 16,458 +0.07(+6.48%)
Mar 19, 2009 1.100 1.140 1.080 1.080 6,790 -0.06(-5.26%)
Mar 18, 2009 1.070 1.140 1.070 1.140 6,700 +0.07(+6.54%)
Mar 17, 2009 1.070 1.070 1.070 1.070 100 -0.09(-7.76%)
Mar 16, 2009 1.070 1.160 1.060 1.160 6,072 +0.09(+8.41%)
Mar 13, 2009 1.060 1.160 1.060 1.070 6,700 -0.00(-0.06%)
Mar 12, 2009 1.060 1.170 1.060 1.071 2,335 -0.09(-7.71%)
Mar 11, 2009 1.180 1.180 1.050 1.160 3,374 +0.06(+5.45%)
Mar 10, 2009 1.120 1.170 0.9900 1.100 17,985 +0.07(+6.80%)
Mar 09, 2009 0.9700 1.120 0.9700 1.030 3,300 -0.09(-8.04%)
Mar 06, 2009 1.080 1.140 0.8500 1.120 7,700 +0.12(+12.00%)
Mar 05, 2009 1.063 1.063 1.000 1.000 10,555 -0.15(-13.04%)
Mar 04, 2009 1.200 1.200 1.060 1.150 7,170 -0.05(-4.17%)
Mar 02, 2009 1.120 1.200 1.120 1.200 12,150 +0.04(+3.45%)
Feb 27, 2009 1.200 1.200 1.140 1.160 10,100 -0.02(-1.69%)
Feb 26, 2009 1.120 1.180 1.120 1.180 8,200 +0.00(+0.00%)
Feb 25, 2009 1.100 1.180 1.100 1.180 10,860 +0.08(+7.27%)
Feb 24, 2009 1.140 1.140 1.100 1.100 13,850 -0.04(-3.51%)
Feb 23, 2009 1.120 1.170 1.040 1.140 13,593 -0.02(-1.72%)
Feb 20, 2009 1.160 1.160 1.160 1.160 11,182 +0.00(+0.00%)
Feb 19, 2009 1.080 1.160 1.080 1.160 3,482 +0.01(+0.87%)
Feb 18, 2009 1.160 1.160 1.010 1.150 5,800 +0.00(+0.00%)
Feb 17, 2009 1.090 1.190 1.080 1.150 2,513 -0.01(-0.85%)
Feb 13, 2009 1.160 1.160 1.110 1.160 7,530 -0.01(-0.86%)
Feb 12, 2009 1.140 1.230 1.120 1.170 10,300 -0.03(-2.50%)
Feb 11, 2009 1.200 1.200 1.140 1.200 8,650 -0.03(-2.44%)
Feb 10, 2009 1.220 1.230 1.160 1.230 6,480 +0.00(+0.00%)
Feb 09, 2009 1.250 1.340 1.230 1.230 11,750 +0.01(+0.82%)
Feb 06, 2009 1.180 1.250 1.180 1.220 2,025 +0.04(+3.39%)
Feb 04, 2009 1.240 1.180 1.180 1.180 2,400 +0.07(+6.31%)
Feb 03, 2009 1.110 1.230 1.110 1.110 3,980 -0.14(-11.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.